Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2024 | USD | 17.53 | 17.54 | 17.31 | 17.38 | 17.38 | -0.12 (-0.69%) | 61,600 |
29 Jan 2024 | USD | 17.46 | 17.56 | 17.32 | 17.5 | 17.5 | +0.1 (+0.57%) | 39,500 |
26 Jan 2024 | USD | 17.54 | 17.57 | 17.37 | 17.4 | 17.4 | +0.15 (+0.87%) | 76,900 |
25 Jan 2024 | USD | 17.17 | 17.28 | 17.14 | 17.25 | 17.25 | -0.05 (-0.29%) | 313,700 |
24 Jan 2024 | USD | 17.38 | 17.49 | 17.3 | 17.3 | 17.3 | -0.15 (-0.86%) | 303,300 |
23 Jan 2024 | USD | 17.4 | 17.45 | 17.3 | 17.45 | 17.45 | -0.02 (-0.11%) | 161,600 |
22 Jan 2024 | USD | 17.61 | 17.61 | 17.46 | 17.47 | 17.47 | -0.28 (-1.58%) | 84,700 |
19 Jan 2024 | USD | 17.64 | 17.75 | 17.59 | 17.75 | 17.75 | -0.02 (-0.11%) | 81,600 |
18 Jan 2024 | USD | 17.64 | 17.77 | 17.58 | 17.77 | 17.77 | +0.07 (+0.40%) | 180,700 |
17 Jan 2024 | USD | 17.64 | 17.72 | 17.5 | 17.7 | 17.7 | -0.23 (-1.28%) | 318,100 |
16 Jan 2024 | USD | 17.95 | 17.97 | 17.86 | 17.93 | 17.93 | -0.35 (-1.91%) | 210,500 |
12 Jan 2024 | USD | 18.2 | 18.35 | 18.2 | 18.28 | 18.28 | +0.18 (+0.99%) | 95,700 |
11 Jan 2024 | USD | 18.05 | 18.18 | 17.98 | 18.1 | 18.1 | +0.01 (+0.06%) | 148,200 |
10 Jan 2024 | USD | 18.13 | 18.19 | 17.97 | 18.09 | 18.09 | -0.02 (-0.11%) | 116,100 |
9 Jan 2024 | USD | 17.97 | 18.19 | 17.97 | 18.11 | 18.11 | -0.03 (-0.17%) | 158,000 |
8 Jan 2024 | USD | 17.97 | 18.15 | 17.93 | 18.14 | 18.14 | +0.29 (+1.62%) | 107,800 |
5 Jan 2024 | USD | 17.94 | 18 | 17.78 | 17.85 | 17.85 | -0.11 (-0.61%) | 66,900 |
4 Jan 2024 | USD | 18.01 | 18.02 | 17.88 | 17.96 | 17.96 | +0.06 (+0.34%) | 71,600 |
3 Jan 2024 | USD | 18.07 | 18.07 | 17.86 | 17.9 | 17.9 | +0.01 (+0.06%) | 176,300 |
2 Jan 2024 | USD | 17.97 | 18.01 | 17.88 | 17.89 | 17.89 | -0.16 (-0.89%) | 88,200 |
29 Dec 2023 | USD | 17.82 | 18.19 | 17.82 | 18.05 | 18.05 | +0.13 (+0.73%) | 124,100 |
28 Dec 2023 | USD | 17.82 | 18.1 | 17.82 | 17.92 | 17.92 | -0.12 (-0.67%) | 203,000 |
27 Dec 2023 | USD | 17.97 | 18.06 | 17.9 | 18.04 | 18.04 | +0.09 (+0.50%) | 39,600 |
26 Dec 2023 | USD | 18.06 | 18.06 | 17.74 | 17.95 | 17.95 | +0.09 (+0.50%) | 36,700 |
22 Dec 2023 | USD | 17.96 | 17.96 | 17.81 | 17.86 | 17.86 | +0.09 (+0.51%) | 210,000 |
21 Dec 2023 | USD | 17.66 | 17.77 | 17.66 | 17.77 | 17.77 | +0.23 (+1.31%) | 312,300 |
20 Dec 2023 | USD | 17.6 | 17.71 | 17.54 | 17.54 | 17.54 | -0.1 (-0.57%) | 61,700 |
19 Dec 2023 | USD | 17.51 | 17.7 | 17.51 | 17.64 | 17.64 | -0.06 (-0.34%) | 133,000 |
18 Dec 2023 | USD | 17.5 | 17.82 | 17.5 | 17.7 | 17.7 | +0.08 (+0.45%) | 106,500 |
15 Dec 2023 | USD | 17.63 | 17.63 | 17.57 | 17.62 | 17.62 | -0.28 (-1.56%) | 349,800 |